BlackRock Energy and Resources Income Trust (BERI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Energy and Resources Income Trust

Date Open High Low Close* Volume
11/08/2022 114.50p 118.00p 112.50p 115.50p 427784
10/08/2022 112.00p 115.00p 111.50p 115.00p 260167
09/08/2022 111.00p 114.50p 111.00p 112.50p 223507
08/08/2022 115.00p 115.00p 110.50p 110.50p 346081
05/08/2022 116.00p 116.00p 104.67p 114.50p 477422
04/08/2022 113.00p 116.00p 112.26p 116.00p 146006
03/08/2022 112.50p 116.00p 112.50p 113.00p 330821
02/08/2022 114.50p 117.00p 112.50p 116.00p 263476
01/08/2022 115.50p 119.00p 112.50p 115.00p 1022396
29/07/2022 111.50p 116.00p 109.70p 114.00p 374453
28/07/2022 108.00p 111.50p 106.50p 111.00p 310736
27/07/2022 108.50p 110.50p 104.50p 108.00p 147075
26/07/2022 108.00p 110.50p 107.50p 108.00p 312257
25/07/2022 108.00p 109.50p 105.82p 108.00p 545400
22/07/2022 106.00p 108.50p 104.50p 105.00p 270455
21/07/2022 103.00p 105.80p 102.00p 103.50p 1020170
20/07/2022 100.00p 107.00p 99.00p 107.00p 489040
19/07/2022 99.00p 104.00p 98.00p 104.00p 341525
18/07/2022 101.50p 103.50p 98.80p 101.50p 499872
15/07/2022 100.00p 101.50p 95.68p 99.40p 519484
14/07/2022 102.50p 102.50p 95.00p 97.80p 332813
13/07/2022 100.00p 102.50p 98.60p 98.60p 450373
12/07/2022 103.50p 103.50p 100.35p 100.50p 748136
11/07/2022 103.00p 106.50p 100.46p 100.50p 456129
08/07/2022 101.50p 106.50p 101.50p 102.50p 482076
07/07/2022 101.00p 105.00p 100.00p 103.50p 724897
06/07/2022 106.00p 106.00p 99.46p 100.00p 912029
05/07/2022 106.00p 109.79p 103.00p 103.00p 583966
04/07/2022 106.00p 110.00p 106.00p 108.00p 380164
01/07/2022 108.50p 110.50p 105.50p 106.00p 230298
30/06/2022 106.50p 109.96p 105.00p 107.00p 501023
29/06/2022 112.00p 115.00p 109.00p 111.00p 278142
28/06/2022 112.50p 115.00p 109.04p 114.00p 724438
27/06/2022 110.50p 112.50p 104.00p 109.00p 731863
24/06/2022 105.00p 111.00p 103.10p 106.50p 835663
23/06/2022 110.50p 111.30p 103.60p 106.50p 1530140
22/06/2022 114.50p 118.00p 110.07p 111.00p 1116628
21/06/2022 123.00p 125.00p 115.00p 117.00p 1061661
20/06/2022 131.00p 134.50p 122.00p 123.00p 607268
17/06/2022 124.50p 133.00p 120.00p 130.00p 4765710
16/06/2022 134.50p 139.00p 119.16p 122.00p 789700
15/06/2022 137.00p 139.00p 135.00p 137.00p 384470
14/06/2022 136.50p 142.00p 133.00p 139.00p 666859
13/06/2022 144.00p 144.00p 136.50p 136.50p 527591
10/06/2022 150.00p 150.00p 136.50p 141.00p 647846
09/06/2022 150.00p 150.00p 144.00p 145.50p 505591
08/06/2022 151.00p 151.00p 146.50p 148.50p 549184
07/06/2022 149.50p 150.00p 142.95p 145.00p 732116
06/06/2022 145.00p 150.50p 141.50p 150.50p 941336
03/06/2022 145.50p 145.50p 139.00p 145.00p 729330
02/06/2022 145.50p 145.50p 139.00p 145.00p 729330
01/06/2022 145.50p 145.50p 139.00p 145.00p 729330
31/05/2022 140.00p 145.00p 137.05p 142.00p 802375
30/05/2022 134.50p 140.00p 134.50p 136.00p 729922
27/05/2022 137.00p 139.00p 130.50p 135.00p 322228
26/05/2022 136.50p 139.00p 131.00p 137.00p 405243
25/05/2022 133.00p 139.00p 132.00p 137.00p 277512
24/05/2022 137.50p 138.50p 132.66p 137.50p 363959
23/05/2022 137.50p 138.00p 133.00p 135.00p 630897
20/05/2022 134.50p 136.00p 133.20p 135.50p 517328
19/05/2022 133.50p 136.00p 129.51p 131.00p 406344
18/05/2022 135.50p 136.41p 132.50p 133.50p 654928
17/05/2022 125.00p 134.00p 123.80p 133.50p 502916
16/05/2022 122.00p 125.00p 118.55p 125.00p 304398
13/05/2022 122.50p 125.00p 117.00p 119.00p 488731
12/05/2022 127.50p 129.00p 116.50p 118.00p 757431
11/05/2022 131.00p 131.00p 127.00p 127.50p 516810
10/05/2022 129.50p 132.00p 127.62p 129.50p 479838
09/05/2022 137.00p 137.50p 128.25p 128.50p 510936
06/05/2022 134.00p 137.50p 132.00p 137.50p 745014
05/05/2022 131.50p 140.00p 131.50p 132.00p 644180
04/05/2022 125.00p 132.00p 125.00p 132.00p 381370
03/05/2022 125.00p 130.00p 123.79p 127.00p 334582
02/05/2022 128.50p 131.50p 126.39p 130.00p 328525
29/04/2022 128.50p 131.50p 126.39p 130.00p 328525
28/04/2022 129.00p 129.00p 124.20p 128.50p 428718
27/04/2022 124.50p 129.00p 120.83p 127.00p 586526
26/04/2022 124.00p 129.00p 121.50p 127.50p 318617
25/04/2022 132.00p 132.00p 119.75p 127.50p 766629
22/04/2022 136.50p 139.50p 130.50p 133.50p 536947
21/04/2022 138.00p 139.50p 135.75p 138.00p 400297
20/04/2022 136.50p 139.00p 135.00p 138.00p 533035
19/04/2022 137.50p 140.00p 132.07p 139.50p 767837
18/04/2022 136.00p 137.50p 133.58p 137.50p 546334
15/04/2022 136.00p 137.50p 133.58p 137.50p 546334
14/04/2022 136.00p 137.50p 133.58p 137.50p 546334
13/04/2022 134.50p 137.00p 130.50p 135.00p 491085
12/04/2022 136.00p 136.37p 132.54p 135.50p 541908
11/04/2022 136.00p 139.00p 133.00p 133.00p 506658
08/04/2022 133.50p 136.50p 132.00p 136.00p 597827
07/04/2022 133.50p 135.00p 132.50p 134.00p 1020448
06/04/2022 133.00p 134.50p 131.75p 133.50p 747494
05/04/2022 131.50p 133.00p 130.14p 132.50p 527282
04/04/2022 130.00p 131.00p 128.55p 131.00p 485943
01/04/2022 127.00p 130.00p 126.50p 130.00p 322179
31/03/2022 131.00p 132.00p 127.00p 127.00p 660548
30/03/2022 132.00p 134.50p 127.50p 131.00p 522864
29/03/2022 131.50p 135.00p 129.00p 131.50p 799742
28/03/2022 134.00p 134.00p 129.00p 133.00p 646834
25/03/2022 132.50p 134.28p 130.00p 133.00p 688576
24/03/2022 132.00p 134.50p 130.70p 133.00p 1224141
23/03/2022 129.00p 134.50p 127.81p 134.00p 518480
22/03/2022 126.50p 129.00p 124.00p 129.00p 418192
21/03/2022 122.50p 127.00p 121.50p 123.50p 673394
18/03/2022 121.00p 122.50p 120.50p 121.50p 322475
17/03/2022 120.00p 122.00p 119.00p 119.00p 541825
16/03/2022 118.50p 124.00p 118.00p 118.50p 630236
15/03/2022 123.50p 123.50p 113.87p 117.25p 2107338
14/03/2022 124.50p 130.50p 123.25p 123.25p 691488
11/03/2022 128.50p 130.22p 126.00p 126.50p 794091
10/03/2022 128.00p 132.50p 127.50p 128.00p 1029255
09/03/2022 136.50p 136.50p 127.00p 130.50p 1481776
08/03/2022 139.00p 140.00p 132.50p 133.75p 1237190
07/03/2022 129.00p 140.30p 127.50p 135.25p 2107053
04/03/2022 135.00p 135.00p 126.00p 129.50p 967452
03/03/2022 128.50p 136.00p 126.50p 132.00p 1847121
02/03/2022 125.00p 128.50p 124.15p 125.50p 3441332
01/03/2022 123.00p 124.83p 121.05p 124.75p 1468596
28/02/2022 117.50p 122.00p 115.50p 120.50p 1373021
25/02/2022 116.00p 118.00p 113.52p 117.50p 274447
24/02/2022 114.50p 114.80p 110.00p 112.50p 829518
23/02/2022 116.00p 117.50p 113.63p 116.00p 831767
22/02/2022 118.00p 119.00p 115.32p 116.00p 568318
21/02/2022 117.00p 117.50p 113.46p 116.00p 705316
18/02/2022 116.00p 118.00p 112.50p 114.25p 267949
17/02/2022 116.50p 116.50p 114.00p 115.00p 290811
16/02/2022 116.50p 117.50p 115.10p 116.50p 391789
15/02/2022 116.50p 117.23p 112.16p 115.75p 337502
14/02/2022 116.00p 117.56p 113.00p 115.00p 670705
11/02/2022 117.00p 118.00p 114.95p 117.00p 191788
10/02/2022 116.00p 117.24p 114.65p 116.75p 311736
09/02/2022 116.50p 117.00p 115.50p 116.00p 803895
08/02/2022 115.50p 117.00p 114.73p 116.00p 1046803
07/02/2022 113.50p 115.50p 112.79p 115.00p 753024
04/02/2022 114.50p 114.50p 111.64p 113.50p 554581
03/02/2022 113.50p 115.50p 113.00p 114.00p 916956
02/02/2022 113.00p 113.84p 110.50p 112.50p 500029
01/02/2022 109.00p 112.00p 109.00p 111.25p 626809
31/01/2022 113.00p 113.00p 109.75p 110.00p 704613
28/01/2022 113.00p 113.46p 108.00p 109.00p 527987
27/01/2022 108.50p 113.00p 106.00p 111.25p 1090269
26/01/2022 106.50p 109.50p 104.25p 108.00p 325994
25/01/2022 105.00p 106.00p 103.32p 103.50p 495517
24/01/2022 111.00p 111.58p 101.50p 104.00p 998235
21/01/2022 113.50p 116.00p 109.28p 110.00p 576154
20/01/2022 116.50p 116.50p 113.00p 114.50p 1432715
19/01/2022 115.00p 118.50p 114.50p 116.50p 2471083
18/01/2022 115.50p 115.50p 114.00p 114.25p 895643
17/01/2022 114.50p 115.50p 114.00p 114.25p 1183139
14/01/2022 114.50p 114.50p 110.50p 112.75p 1123095
13/01/2022 110.00p 114.50p 110.00p 113.75p 1037943
12/01/2022 110.50p 111.50p 109.16p 110.50p 1318712
10/01/2022 106.00p 109.90p 105.00p 107.25p 1162253
07/01/2022 104.00p 107.00p 103.50p 104.75p 317533
06/01/2022 105.50p 106.00p 103.00p 105.00p 226388
05/01/2022 106.00p 106.90p 102.50p 104.75p 509155
04/01/2022 102.00p 107.00p 100.00p 104.75p 674422
31/12/2021 103.00p 103.45p 99.92p 100.70p 162414
30/12/2021 100.00p 103.00p 100.00p 101.10p 156790
29/12/2021 98.80p 101.87p 97.65p 100.35p 362529
24/12/2021 98.40p 101.00p 96.00p 98.60p 171282
23/12/2021 99.00p 100.00p 97.60p 99.30p 195135
22/12/2021 98.40p 100.00p 97.40p 98.60p 210545
21/12/2021 97.80p 99.80p 96.45p 99.10p 114496
20/12/2021 99.80p 99.80p 96.00p 96.90p 94657
17/12/2021 98.40p 100.00p 98.40p 99.00p 43086
16/12/2021 97.40p 100.50p 97.00p 98.20p 328702
15/12/2021 98.40p 99.75p 97.63p 98.40p 146245
14/12/2021 98.40p 101.00p 97.40p 97.80p 230620
13/12/2021 98.00p 100.75p 97.20p 98.10p 314691
10/12/2021 99.80p 101.00p 99.00p 100.25p 382111
09/12/2021 99.80p 101.97p 98.00p 99.75p 226421
08/12/2021 98.80p 99.83p 96.60p 98.50p 437759
07/12/2021 97.40p 99.52p 96.70p 98.50p 152997
06/12/2021 96.40p 99.20p 96.29p 97.00p 211409
03/12/2021 96.40p 99.00p 96.22p 98.40p 328394
02/12/2021 95.40p 97.17p 95.40p 95.80p 344109
01/12/2021 98.00p 99.00p 96.00p 97.00p 260777
30/11/2021 95.20p 98.40p 94.10p 96.70p 217307
29/11/2021 96.80p 99.05p 94.85p 97.00p 423420
26/11/2021 97.40p 97.50p 93.75p 95.70p 537253
25/11/2021 99.00p 101.00p 98.59p 99.50p 376367
24/11/2021 98.20p 100.00p 98.05p 99.20p 164008
23/11/2021 97.80p 99.80p 97.44p 99.80p 105465
22/11/2021 97.40p 99.95p 97.40p 98.95p 365149
19/11/2021 97.40p 100.50p 96.75p 98.60p 294027
18/11/2021 98.00p 99.66p 97.80p 97.80p 197644
17/11/2021 99.80p 101.00p 97.80p 99.70p 288773
16/11/2021 97.60p 99.80p 97.32p 99.30p 326697
15/11/2021 99.20p 99.71p 97.32p 98.80p 439205
12/11/2021 98.00p 99.80p 97.00p 99.20p 116272
11/11/2021 98.00p 99.80p 96.80p 99.30p 200797
10/11/2021 98.00p 98.80p 95.80p 97.90p 198534
09/11/2021 97.20p 98.07p 96.10p 97.80p 336198
08/11/2021 99.60p 99.80p 96.10p 98.30p 254761
05/11/2021 98.00p 98.79p 96.76p 97.60p 242179
04/11/2021 97.00p 98.80p 95.60p 97.50p 370112
03/11/2021 97.20p 99.80p 95.60p 96.80p 486158
02/11/2021 97.40p 98.40p 96.80p 97.10p 227158
01/11/2021 99.60p 99.68p 97.40p 98.50p 396277

*Close Price adjusted for both dividends and splits